Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 13.47 13.77 13.06 13.55 372,631 -0.04(-0.29%)
May 23, 2022 13.61 13.99 13.51 13.59 376,496 +0.20(+1.49%)
May 20, 2022 13.60 13.71 13.02 13.39 240,061 -0.25(-1.83%)
May 19, 2022 13.82 14.12 13.56 13.64 293,380 -0.39(-2.78%)
May 18, 2022 13.90 14.61 13.56 14.03 438,652 +0.26(+1.89%)
May 17, 2022 13.45 13.77 13.30 13.77 185,680 +0.55(+4.16%)
May 16, 2022 13.22 13.35 12.90 13.22 154,972 -0.04(-0.30%)
May 13, 2022 13.43 13.77 13.21 13.26 246,244 -0.09(-0.67%)
May 12, 2022 13.05 13.43 13.05 13.35 266,758 +0.14(+1.06%)
May 11, 2022 13.82 13.82 13.03 13.21 292,631 -0.47(-3.44%)
May 10, 2022 12.80 13.70 12.77 13.68 528,479 +1.03(+8.14%)
May 09, 2022 12.78 13.24 12.58 12.65 246,843 -0.33(-2.54%)
May 06, 2022 13.70 14.29 12.81 12.98 468,321 -0.55(-4.07%)
May 05, 2022 13.90 13.91 13.15 13.53 287,908 -0.47(-3.36%)
May 04, 2022 12.84 14.02 12.84 14.00 266,375 +1.17(+9.12%)
May 03, 2022 12.76 12.93 12.54 12.83 220,765 +0.05(+0.39%)
May 02, 2022 12.78 12.97 12.42 12.78 217,905 +0.09(+0.71%)
Apr 29, 2022 12.83 12.95 12.57 12.69 232,345 -0.16(-1.25%)
Apr 28, 2022 12.53 12.96 12.42 12.85 153,664 +0.47(+3.80%)
Apr 27, 2022 12.45 12.71 12.21 12.38 149,194 -0.01(-0.08%)
Apr 26, 2022 12.86 12.86 12.36 12.39 125,985 -0.57(-4.40%)
Apr 25, 2022 12.65 12.98 12.41 12.96 166,624 +0.14(+1.09%)
Apr 22, 2022 13.02 13.15 12.78 12.82 78,587 -0.30(-2.29%)
Apr 21, 2022 13.31 13.38 12.99 13.12 113,585 -0.10(-0.76%)
Apr 20, 2022 13.30 13.46 13.20 13.22 82,318 +0.07(+0.53%)
Apr 19, 2022 12.60 13.24 12.60 13.15 140,561 +0.56(+4.45%)
Apr 18, 2022 12.64 12.93 12.50 12.59 104,369 -0.14(-1.10%)
Apr 14, 2022 12.90 13.03 12.72 12.73 128,739 -0.12(-0.93%)
Apr 13, 2022 12.62 13.00 12.50 12.85 205,906 +0.35(+2.80%)
Apr 12, 2022 12.69 12.92 12.48 12.50 161,601 -0.06(-0.48%)
Apr 11, 2022 12.83 13.15 12.52 12.56 186,662 -0.32(-2.48%)
Apr 08, 2022 12.81 13.11 12.72 12.88 261,441 +0.09(+0.70%)
Apr 07, 2022 12.79 12.95 12.36 12.79 234,303 -0.04(-0.31%)
Apr 06, 2022 12.74 13.02 12.68 12.83 280,554 +0.03(+0.23%)
Apr 05, 2022 13.23 13.23 12.67 12.80 261,663 -0.48(-3.61%)
Apr 04, 2022 13.85 14.02 13.17 13.28 216,062 -0.57(-4.12%)
Apr 01, 2022 13.67 13.97 13.54 13.85 330,871 +0.28(+2.06%)
Mar 31, 2022 13.58 13.77 13.50 13.57 237,790 -0.01(-0.07%)
Mar 30, 2022 13.58 13.95 13.47 13.58 182,333 -0.15(-1.09%)
Mar 29, 2022 13.27 13.81 13.27 13.73 250,207 +0.68(+5.21%)
Mar 28, 2022 13.22 13.35 12.89 13.05 156,260 -0.25(-1.88%)
Mar 25, 2022 13.38 13.55 13.25 13.30 125,425 -0.03(-0.23%)
Mar 24, 2022 13.30 13.34 13.00 13.33 115,477 +0.06(+0.45%)
Mar 23, 2022 13.52 13.66 13.23 13.27 118,238 -0.42(-3.07%)
Mar 22, 2022 13.92 13.99 13.66 13.69 108,424 -0.15(-1.08%)
Mar 21, 2022 13.86 13.88 13.62 13.84 127,723 -0.03(-0.22%)
Mar 18, 2022 13.86 13.90 13.63 13.87 484,155 -0.05(-0.36%)
Mar 17, 2022 13.72 13.98 13.64 13.92 156,968 +0.20(+1.46%)
Mar 16, 2022 13.31 13.79 13.27 13.72 228,501 +0.55(+4.18%)
Mar 15, 2022 12.88 13.21 12.88 13.17 195,278 +0.42(+3.29%)
Mar 14, 2022 12.92 13.04 12.60 12.75 231,992 -0.15(-1.16%)
Mar 11, 2022 13.29 13.34 12.86 12.90 154,014 -0.26(-1.98%)
Mar 10, 2022 13.31 13.31 12.90 13.16 149,451 -0.37(-2.73%)
Mar 09, 2022 13.40 13.79 13.40 13.53 146,686 +0.45(+3.44%)
Mar 08, 2022 13.25 13.41 12.95 13.08 176,583 -0.03(-0.23%)
Mar 07, 2022 14.01 14.01 13.09 13.11 187,694 -0.93(-6.62%)
Mar 04, 2022 14.67 14.69 13.95 14.04 323,025 -0.80(-5.39%)
Mar 03, 2022 14.83 15.00 14.68 14.84 236,130 +0.11(+0.75%)
Mar 02, 2022 14.06 14.86 14.06 14.73 307,534 +0.74(+5.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.